2673 夢みつけ隊(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	85	87	85	86	7,700	86
2010-12-29	86	87	85	87	13,800	87
2010-12-28	86	87	85	86	13,300	86
2010-12-27	87	88	86	86	84,000	86
2010-12-24	88	89	87	88	10,200	88
2010-12-22	89	89	88	88	69,600	88
2010-12-21	88	89	88	89	22,800	89
2010-12-20	90	90	88	89	59,100	89
2010-12-17	90	90	89	89	19,500	89
2010-12-16	89	90	89	89	51,100	89
2010-12-15	89	90	89	90	17,900	90
2010-12-14	88	89	88	89	32,700	89
2010-12-13	88	89	87	89	35,100	89
2010-12-10	88	88	88	88	14,800	88
2010-12-09	88	89	87	89	24,100	89
2010-12-08	89	89	87	89	50,000	89
2010-12-07	89	89	88	89	24,800	89
2010-12-06	88	89	88	89	18,600	89
2010-12-03	89	89	88	89	26,300	89
2010-12-02	90	90	88	90	20,100	90
2010-12-01	90	90	88	90	12,000	90
2010-11-30	90	97	88	90	290,300	90
2010-11-29	88	91	88	90	43,800	90
2010-11-26	88	90	87	88	37,700	88
2010-11-25	88	88	86	88	47,000	88
2010-11-24	89	89	87	88	55,700	88
2010-11-22	90	90	88	90	39,800	90
2010-11-19	87	90	87	89	44,200	89
2010-11-18	88	88	86	88	34,700	88
2010-11-17	85	89	85	87	39,300	87
2010-11-16	88	88	85	86	52,900	86
2010-11-15	88	88	85	88	120,600	88
2010-11-12	96	103	87	88	1,311,400	88
2010-11-11	83	84	83	84	34,700	84
2010-11-10	84	84	84	84	400	84
2010-11-09	84	84	83	84	10,600	84
2010-11-08	83	84	82	84	8,900	84
2010-11-05	83	85	82	83	26,500	83
2010-11-04	82	83	81	83	6,500	83
2010-11-02	83	83	82	82	29,300	82
2010-11-01	84	84	83	84	6,500	84
2010-10-29	85	85	84	84	6,100	84
2010-10-28	84	86	83	86	17,200	86
2010-10-27	85	87	83	84	22,500	84
2010-10-26	86	86	84	86	13,500	86
2010-10-25	90	90	84	85	48,600	85
2010-10-22	84	87	84	87	19,900	87
2010-10-21	82	84	82	83	19,100	83
2010-10-20	83	83	82	83	7,000	83
2010-10-19	84	84	83	83	14,100	83
2010-10-18	84	84	83	84	25,600	84
2010-10-15	85	95	84	84	549,000	84
2010-10-14	83	84	83	84	6,700	84
2010-10-13	83	85	82	83	13,800	83
2010-10-12	82	87	82	83	27,700	83
2010-10-08	86	86	83	83	18,900	83
2010-10-07	84	86	84	84	9,200	84
2010-10-06	84	85	82	84	13,000	84
2010-10-05	83	87	83	85	37,300	85
2010-10-04	84	85	83	83	27,800	83
2010-10-01	88	88	84	84	82,600	84
2010-09-30	87	88	86	87	25,800	87
2010-09-29	89	89	85	87	45,100	87
2010-09-28	85	98	84	88	443,300	88
2010-09-27	88	90	85	85	45,700	85
2010-09-24	89	91	87	89	49,300	89
2010-09-22	89	90	88	88	21,800	88
2010-09-21	87	90	87	89	58,400	89
2010-09-17	90	90	86	87	76,400	87
2010-09-16	90	90	88	90	45,600	90
2010-09-15	90	92	89	89	33,100	89
2010-09-14	90	101	89	90	440,800	90
2010-09-13	90	91	88	90	27,400	90
2010-09-10	90	93	89	90	60,800	90
2010-09-09	93	97	89	90	165,800	90
2010-09-08	90	108	89	91	658,200	91
2010-09-07	87	98	87	92	313,900	92
2010-09-06	89	91	85	89	115,800	89
2010-09-03	93	103	87	90	394,800	90
2010-09-02	96	98	89	93	281,700	93
2010-09-01	122	129	96	96	1,312,500	96
2010-08-31	89	118	89	118	1,034,100	118
2010-08-30	83	88	83	88	10,700	88
2010-08-27	81	84	81	84	1,500	84
2010-08-26	82	82	79	81	2,200	81
2010-08-25	82	84	80	81	12,300	81
2010-08-24	82	84	82	84	2,400	84
2010-08-23	84	84	83	84	17,100	84
2010-08-20	86	87	85	87	3,700	87
2010-08-19	89	97	83	87	58,000	87
2010-08-18	83	89	83	88	8,700	88
2010-08-17	83	84	83	83	4,100	83
2010-08-16	88	88	83	83	2,600	83
2010-08-13	87	89	87	88	5,200	88
2010-08-12	86	89	84	89	12,800	89
2010-08-11	88	88	87	87	10,000	87
2010-08-10	89	89	89	89	6,000	89
2010-08-09	88	89	88	89	1,600	89
2010-08-06	90	91	88	90	10,900	90
2010-08-05	88	88	87	88	7,200	88
2010-08-04	88	89	88	89	1,300	89
2010-08-03	89	90	88	89	4,000	89
2010-08-02	92	92	88	88	15,200	88
2010-07-30	92	93	88	92	9,400	92
2010-07-29	89	92	89	92	7,600	92
2010-07-28	89	89	89	89	5,600	89
2010-07-27	90	91	88	91	1,400	91
2010-07-26	90	91	90	91	4,900	91
2010-07-23	89	92	88	91	14,200	91
2010-07-22	89	90	86	89	5,900	89
2010-07-21	90	91	89	91	1,200	91
2010-07-20	89	91	88	91	6,700	91
2010-07-16	93	93	90	90	2,900	90
2010-07-15	92	93	90	92	5,600	92
2010-07-14	91	93	90	90	5,200	90
2010-07-13	92	93	90	90	4,500	90
2010-07-12	90	93	89	93	8,000	93
2010-07-09	89	90	89	89	3,400	89
2010-07-08	91	91	90	91	1,800	91
2010-07-07	90	91	88	88	14,100	88
2010-07-06	90	91	89	91	16,800	91
2010-07-05	88	95	88	90	49,500	90
2010-07-02	86	99	86	89	103,700	89
2010-07-01	85	88	84	87	25,500	87
2010-06-30	91	92	87	89	52,000	89
2010-06-29	95	95	92	93	26,000	93
2010-06-28	96	96	95	96	12,700	96
2010-06-25	98	98	96	96	29,700	96
2010-06-24	98	100	97	98	45,100	98
2010-06-23	99	111	97	97	326,100	97
2010-06-22	99	100	97	97	16,600	97
2010-06-21	96	99	96	99	12,800	99
2010-06-18	101	101	95	99	20,600	99
2010-06-17	104	104	97	98	38,500	98
2010-06-16	106	108	102	104	83,000	104
2010-06-15	101	106	100	105	142,800	105
2010-06-14	96	105	95	99	89,000	99
2010-06-11	96	101	95	96	36,800	96
2010-06-10	96	96	94	96	8,400	96
2010-06-09	95	96	94	95	12,700	95
2010-06-08	92	108	92	94	128,400	94
2010-06-07	94	94	92	92	6,000	92
2010-06-04	94	98	94	94	31,700	94
2010-06-03	92	101	92	95	94,000	95
2010-06-02	92	93	92	92	10,900	92
2010-06-01	92	95	92	95	18,400	95
2010-05-31	97	97	95	95	2,500	95
2010-05-28	95	96	95	96	12,400	96
2010-05-27	91	95	91	94	8,800	94
2010-05-26	91	92	90	91	11,100	91
2010-05-25	94	94	90	91	16,400	91
2010-05-24	92	98	92	95	16,600	95
2010-05-21	92	94	90	91	17,300	91
2010-05-20	95	108	95	98	178,400	98
2010-05-19	97	97	93	93	13,300	93
2010-05-18	100	100	97	98	21,000	98
2010-05-17	100	100	96	98	15,300	98
2010-05-14	102	103	99	101	5,100	101
2010-05-13	103	103	101	101	5,100	101
2010-05-12	102	106	100	103	11,900	103
2010-05-11	104	104	101	102	14,700	102
2010-05-10	104	113	99	102	63,500	102
2010-05-07	98	100	95	99	52,800	99
2010-05-06	104	106	102	102	22,400	102
2010-04-30	111	111	105	106	46,900	106
2010-04-28	111	111	106	111	38,500	111
2010-04-27	115	115	113	113	25,900	113
2010-04-26	114	117	113	114	27,300	114
2010-04-23	112	126	112	115	322,400	115
2010-04-22	111	114	110	112	41,000	112
2010-04-21	112	114	107	114	39,100	114
2010-04-20	115	115	110	111	25,800	111
2010-04-19	113	116	111	112	55,400	112
2010-04-16	120	120	113	114	133,900	114
2010-04-15	120	120	114	115	96,700	115
2010-04-14	119	121	117	120	67,900	120
2010-04-13	128	128	117	122	233,600	122
2010-04-12	150	157	125	126	1,015,800	126
2010-04-09	98	128	98	128	1,149,700	128
2010-04-08	99	99	96	98	22,900	98
2010-04-07	97	100	95	99	28,100	99
2010-04-06	95	98	94	97	13,500	97
2010-04-05	97	97	94	95	13,700	95
2010-04-02	100	100	95	97	30,100	97
2010-04-01	95	101	94	98	52,500	98
2010-03-31	94	95	93	94	16,400	94
2010-03-30	92	97	92	94	33,100	94
2010-03-29	95	95	92	92	70,500	92
2010-03-26	92	101	92	97	157,700	97
2010-03-25	95	95	91	94	78,600	94
2010-03-24	95	96	95	96	21,200	96
2010-03-23	100	100	96	98	29,900	98
2010-03-19	100	100	99	100	18,000	100
2010-03-18	101	101	99	100	6,000	100
2010-03-17	100	101	99	101	11,600	101
2010-03-16	102	102	99	100	32,400	100
2010-03-15	103	103	101	102	11,000	102
2010-03-12	103	104	102	102	17,500	102
2010-03-11	104	104	102	103	14,100	103
2010-03-10	105	105	103	104	30,100	104
2010-03-09	104	106	103	104	42,500	104
2010-03-08	104	105	103	103	39,600	103
2010-03-05	106	107	102	104	61,600	104
2010-03-04	103	112	102	103	243,300	103
2010-03-03	104	105	103	103	12,400	103
2010-03-02	106	106	101	103	25,500	103
2010-03-01	103	107	102	104	38,000	104
2010-02-26	104	107	102	103	45,700	103
2010-02-25	106	114	104	106	156,300	106
2010-02-24	108	109	103	103	61,600	103
2010-02-23	113	113	108	110	52,100	110
2010-02-22	114	117	110	113	142,900	113
2010-02-19	110	116	108	110	174,600	110
2010-02-18	107	120	104	110	353,600	110
2010-02-17	107	112	105	107	95,700	107
2010-02-16	98	121	98	110	667,100	110
2010-02-15	104	104	98	100	48,300	100
2010-02-12	108	108	100	103	113,400	103
2010-02-10	101	114	101	108	374,200	108
2010-02-09	103	104	97	98	81,400	98
2010-02-08	110	113	103	104	67,300	104
2010-02-05	111	113	104	105	164,700	105
2010-02-04	120	123	113	115	186,300	115
2010-02-03	114	129	111	115	451,200	115
2010-02-02	111	137	108	114	712,100	114
2010-02-01	123	129	112	117	234,300	117
2010-01-29	131	148	123	125	667,200	125
2010-01-28	132	172	124	124	2,321,000	124
2010-01-27	102	127	101	127	1,378,200	127
2010-01-26	103	105	97	97	177,300	97
2010-01-25	94	117	92	105	547,100	105
2010-01-22	95	96	92	95	65,800	95
2010-01-21	100	107	95	96	260,300	96
2010-01-20	95	122	90	107	847,500	107
2010-01-19	109	120	96	97	527,700	97
2010-01-18	103	118	92	118	584,500	118
2010-01-15	77	90	77	88	46,800	88
2010-01-14	75	78	73	78	5,000	78
2010-01-13	76	76	73	73	3,700	73
2010-01-12	74	76	74	76	6,500	76
2010-01-08	72	75	72	74	10,100	74
2010-01-07	74	74	70	73	6,000	73
2010-01-06	70	73	69	73	3,400	73
2010-01-05	69	72	69	69	15,400	69
2010-01-04	72	72	69	72	500	72

分割・併合履歴： [2004-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30